Carlyle Group

CG
🏛️ usa →
62.70
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 64.76 65.06 61.01 62.70 6.5M
2025-09-29 64.70 65.07 63.57 64.90 1.9M
2025-09-26 63.87 64.63 63.33 63.99 2.8M
2025-09-25 62.84 63.87 62.53 63.65 3.6M
2025-09-24 67.21 67.47 63.20 64.00 2.5M
2025-09-23 67.85 69.18 66.63 67.20 3.1M
2025-09-22 67.39 68.11 67.00 67.79 1.6M
2025-09-19 69.34 69.85 68.11 68.17 10.9M
2025-09-18 68.45 69.78 68.09 69.35 2.1M
2025-09-17 66.88 69.59 66.31 67.57 4.9M
2025-09-16 66.80 67.29 66.14 66.98 3.0M
2025-09-15 66.68 67.62 66.46 66.80 1.5M
2025-09-12 67.43 67.70 66.41 66.60 1.4M
2025-09-11 65.77 68.20 65.51 67.40 2.3M
2025-09-10 63.77 65.86 63.61 65.61 2.9M
2025-09-09 64.17 64.67 63.48 63.63 1.6M
2025-09-08 64.00 64.25 63.18 64.15 2.9M
2025-09-05 65.44 65.77 62.71 63.75 3.1M
2025-09-04 63.77 65.01 63.59 64.93 1.7M
2025-09-03 64.36 64.68 62.52 63.38 2.4M
2025-09-02 63.06 64.54 62.39 64.43 3.0M
2025-08-29 64.48 64.97 63.94 64.56 1.5M
2025-08-28 64.94 65.36 64.39 64.42 1.4M
2025-08-27 64.61 65.35 64.61 64.72 2.0M
2025-08-26 63.67 64.98 63.33 64.87 4.9M
2025-08-25 64.35 64.85 63.64 63.67 2.8M
2025-08-22 62.61 65.36 62.52 64.71 2.1M
2025-08-21 60.84 62.42 60.84 62.30 3.2M
2025-08-20 62.17 62.68 60.46 61.34 3.6M
2025-08-19 63.35 63.88 62.34 62.58 3.0M
2025-08-18 63.38 63.95 62.88 63.45 2.1M
2025-08-15 64.86 65.55 63.55 63.86 1.8M
2025-08-14 65.04 65.28 64.41 64.91 2.0M
2025-08-13 65.20 65.97 64.47 65.43 3.2M
2025-08-12 63.00 65.03 62.72 64.76 2.6M
2025-08-11 62.27 62.91 61.77 62.40 2.4M
2025-08-08 61.57 62.65 60.74 62.23 2.7M
2025-08-07 64.00 64.09 61.15 61.57 3.3M
2025-08-06 62.34 63.67 60.60 62.90 4.5M
2025-08-05 60.64 60.80 59.17 60.10 4.9M
2025-08-04 59.22 60.46 58.90 60.43 1.9M
2025-08-01 58.51 59.48 56.91 58.71 2.9M
2025-07-31 62.27 62.42 60.44 60.66 1.8M
2025-07-30 62.46 63.37 61.42 61.97 2.1M
2025-07-29 63.36 63.61 61.78 62.70 1.9M
2025-07-28 63.30 63.40 62.49 62.95 2.1M
2025-07-25 62.74 63.75 61.54 63.45 2.2M
2025-07-24 61.00 62.92 60.49 62.31 2.9M
2025-07-23 60.25 61.07 60.14 61.05 1.6M
2025-07-22 59.62 60.03 58.47 59.71 2.0M
2025-07-21 60.47 61.10 59.72 59.74 1.8M
2025-07-18 60.28 60.64 59.81 60.17 1.7M
2025-07-17 58.20 60.19 58.20 60.11 3.0M
2025-07-16 58.19 59.13 56.96 58.19 3.9M
2025-07-15 59.11 59.28 57.61 57.64 3.6M
2025-07-14 58.35 59.08 57.91 58.97 1.9M
2025-07-11 58.07 58.54 57.29 58.35 2.3M
2025-07-10 57.54 58.84 56.87 58.50 3.3M
2025-07-09 56.32 57.00 55.84 56.87 2.1M
2025-07-08 55.14 56.11 54.87 55.80 3.7M
2025-07-07 55.17 55.92 54.63 54.99 1.9M
2025-07-03 54.90 55.99 54.43 55.70 1.8M
2025-07-02 52.77 54.66 52.48 54.45 3.1M
2025-07-01 51.06 53.17 51.05 52.82 2.5M
2025-06-30 51.38 51.86 51.08 51.40 2.2M
2025-06-27 51.00 52.12 50.49 51.17 5.0M
2025-06-26 49.34 50.83 49.23 50.67 3.3M
2025-06-25 49.47 49.47 48.66 49.13 1.3M
2025-06-24 47.99 49.23 47.95 49.13 2.6M
2025-06-23 46.65 47.27 44.60 47.21 2.6M
2025-06-20 47.58 47.77 46.72 46.86 2.3M
2025-06-18 45.91 47.89 45.91 47.07 4.9M
2025-06-17 46.68 46.91 45.68 46.10 1.8M
2025-06-16 46.69 47.65 46.59 47.04 1.5M
2025-06-13 46.78 47.11 45.91 46.19 1.8M
2025-06-12 46.81 48.03 46.40 47.72 2.3M
2025-06-11 47.01 47.76 46.69 47.43 1.7M
2025-06-10 46.60 47.35 46.22 46.82 2.9M
2025-06-09 46.69 47.33 46.18 46.58 1.4M
2025-06-06 46.13 46.54 45.82 46.28 1.3M
2025-06-05 45.12 45.65 44.75 45.24 1.2M
2025-06-04 45.47 45.72 45.03 45.09 1.6M
2025-06-03 45.12 45.75 44.63 45.27 1.8M
2025-06-02 45.15 45.30 43.98 45.08 1.8M
2025-05-30 45.54 45.54 44.20 45.20 2.5M
2025-05-29 46.25 46.44 45.22 45.88 2.6M
2025-05-28 46.07 46.30 45.54 45.75 1.6M
2025-05-27 45.14 46.37 44.47 46.14 3.1M
2025-05-23 43.28 44.39 43.19 44.27 1.8M
2025-05-22 43.72 44.55 43.55 44.43 2.3M
2025-05-21 46.01 46.27 43.79 43.85 2.7M
2025-05-20 47.54 47.95 46.66 46.71 3.5M
2025-05-19 45.97 47.93 45.78 47.90 3.1M
2025-05-16 47.00 47.84 46.74 47.42 3.5M
2025-05-15 46.48 47.02 45.90 47.00 5.3M
2025-05-14 46.21 47.08 46.02 47.05 2.4M
2025-05-13 45.81 46.73 45.53 45.97 2.8M
2025-05-12 45.65 46.69 44.66 45.62 3.5M
2025-05-09 42.00 42.70 41.52 42.04 2.6M
2025-05-08 40.78 42.31 40.73 41.26 4.0M
2025-05-07 40.20 40.75 39.61 39.95 3.3M
2025-05-06 39.92 40.57 39.48 39.97 2.2M
2025-05-05 40.24 41.54 40.08 40.50 2.1M
2025-05-02 39.94 41.17 39.61 40.76 1.8M
2025-05-01 38.98 39.89 38.36 39.16 1.6M
2025-04-30 38.27 38.82 37.34 38.64 3.2M
2025-04-29 38.87 39.29 38.46 39.13 2.3M
2025-04-28 38.95 39.96 38.55 39.10 1.5M
2025-04-25 38.48 39.37 38.25 39.03 1.7M
2025-04-24 36.95 38.94 36.63 38.79 1.8M
2025-04-23 37.63 39.00 36.50 36.59 5.4M
2025-04-22 35.48 36.37 35.24 35.69 2.4M
2025-04-21 35.24 35.50 34.01 34.78 7.4M
2025-04-17 35.55 36.27 35.55 35.84 3.0M
2025-04-16 36.25 36.87 34.62 35.25 3.5M
2025-04-15 36.70 37.62 36.52 36.97 4.9M
2025-04-14 37.21 37.35 36.25 36.59 5.6M
2025-04-11 36.14 36.74 34.74 36.23 4.7M
2025-04-10 38.35 38.71 35.74 36.63 4.3M
2025-04-09 34.24 41.65 33.59 39.56 10.6M
2025-04-08 38.98 39.21 34.74 35.42 8.9M
2025-04-07 33.67 38.72 33.50 36.92 7.1M
2025-04-04 36.54 36.98 33.02 35.89 7.1M
2025-04-03 42.18 42.80 38.62 38.71 5.8M
2025-04-02 43.33 46.40 43.20 46.31 2.5M
2025-04-01 43.58 44.41 42.63 44.27 1.8M
2025-03-31 42.38 43.90 41.39 43.59 2.0M
2025-03-28 44.84 44.91 42.50 43.15 1.7M
2025-03-27 45.57 45.99 44.94 45.09 2.9M
2025-03-26 46.36 46.86 45.65 46.12 2.7M
2025-03-25 46.57 46.84 45.69 46.53 1.9M
2025-03-24 45.05 46.62 44.51 46.24 2.7M
2025-03-21 43.33 44.42 42.97 44.13 3.6M
2025-03-20 42.79 43.97 42.63 43.81 2.8M
2025-03-19 42.20 44.00 41.79 43.46 5.3M
2025-03-18 43.26 43.90 41.93 42.20 5.4M
2025-03-17 42.51 44.00 42.38 43.64 2.8M
2025-03-14 41.60 42.49 41.21 42.36 1.9M
2025-03-13 42.10 42.18 39.76 40.50 2.9M
2025-03-12 42.27 42.79 40.97 42.03 3.9M
2025-03-11 40.03 41.65 39.68 41.07 3.5M
2025-03-10 42.01 42.01 39.44 40.03 4.3M
2025-03-07 43.57 43.57 41.29 43.00 3.4M
2025-03-06 45.00 45.61 43.46 43.55 3.9M
2025-03-05 45.44 46.21 44.44 46.16 2.6M
2025-03-04 47.57 47.63 44.51 45.06 3.3M
2025-03-03 50.13 50.46 47.83 48.27 1.6M
2025-02-28 48.46 49.85 48.36 49.84 2.0M
2025-02-27 50.12 50.63 48.42 48.54 1.7M
2025-02-26 49.23 50.48 48.96 49.61 1.4M
2025-02-25 49.57 49.64 48.02 48.89 1.7M
2025-02-24 50.23 50.36 48.50 49.43 2.3M
2025-02-21 51.94 52.14 49.44 49.86 2.8M
2025-02-20 52.52 52.88 50.78 52.01 2.8M
2025-02-19 53.17 53.44 52.48 52.51 3.9M
2025-02-18 52.10 53.47 51.92 53.45 3.0M
2025-02-14 51.35 52.05 51.09 51.77 4.0M
2025-02-13 50.40 51.53 50.28 51.03 4.0M
2025-02-12 48.57 50.03 47.78 49.95 3.4M
2025-02-11 51.71 51.71 47.99 49.58 5.6M
2025-02-10 52.80 52.90 51.40 51.48 3.4M
2025-02-07 52.84 53.00 52.11 52.49 2.4M
2025-02-06 53.16 53.56 52.05 52.58 2.7M
2025-02-05 52.25 52.78 51.42 52.58 2.4M
2025-02-04 54.23 54.23 51.62 52.18 2.1M
2025-02-03 54.03 54.90 53.36 54.18 1.6M
2025-01-31 56.60 57.38 56.08 56.16 1.5M
2025-01-30 57.02 57.24 55.91 56.31 1.4M
2025-01-29 56.86 57.50 56.14 56.35 1.4M
2025-01-28 55.71 57.04 55.55 56.95 1.4M
2025-01-27 55.63 55.84 54.80 55.76 1.6M
2025-01-24 56.79 57.23 56.55 56.83 1.2M
2025-01-23 56.31 57.34 56.11 56.96 2.0M
2025-01-22 56.58 56.84 56.05 56.62 1.8M
2025-01-21 55.90 56.76 55.73 56.41 2.9M
2025-01-17 55.00 55.65 54.61 55.24 1.7M
2025-01-16 54.00 54.77 53.88 54.27 2.4M
2025-01-15 53.71 54.47 53.50 53.90 1.8M
2025-01-14 51.00 52.21 50.82 51.82 1.8M
2025-01-13 49.60 50.68 49.25 50.54 2.0M
2025-01-10 51.46 51.84 49.77 50.32 2.2M
2025-01-08 51.23 52.64 51.15 52.31 1.6M
2025-01-07 53.08 53.33 50.81 51.55 2.0M
2025-01-06 52.58 53.51 52.14 52.70 2.5M
2025-01-03 51.57 52.08 50.76 51.83 1.9M
2025-01-02 50.46 51.15 50.15 50.73 1.9M